Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

396.83 -19.27 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.32 11.72 11.32 11.67 548,494 +0.33(+2.94%)
Jul 30, 2008 11.33 11.63 11.07 11.33 985,812 +0.85(+8.07%)
Jul 29, 2008 10.49 10.71 10.41 10.49 1,066,014 +0.05(+0.51%)
Jul 28, 2008 10.59 10.78 10.34 10.43 495,903 -0.15(-1.39%)
Jul 25, 2008 11.67 11.99 10.09 10.58 905,728 +0.73(+7.45%)
Jul 24, 2008 10.78 10.94 9.593 9.847 333,144 -0.89(-8.32%)
Jul 23, 2008 10.83 10.94 10.65 10.74 252,688 -0.12(-1.10%)
Jul 22, 2008 10.16 10.94 10.08 10.86 190,737 +0.71(+7.03%)
Jul 21, 2008 10.13 10.25 9.847 10.15 66,987 +0.09(+0.86%)
Jul 18, 2008 10.14 10.37 9.907 10.06 185,868 +0.08(+0.80%)
Jul 17, 2008 9.767 10.05 9.687 9.980 259,207 +0.23(+2.39%)
Jul 16, 2008 8.693 9.827 8.693 9.747 285,288 +1.12(+12.98%)
Jul 15, 2008 8.253 8.840 8.207 8.627 164,958 +0.23(+2.78%)
Jul 14, 2008 8.420 8.640 8.300 8.393 225,069 +0.03(+0.32%)
Jul 11, 2008 7.973 8.480 7.880 8.367 192,465 +0.29(+3.55%)
Jul 10, 2008 7.787 8.220 7.773 8.080 177,387 +0.31(+3.95%)
Jul 09, 2008 8.133 8.233 7.773 7.773 223,021 -0.35(-4.35%)
Jul 08, 2008 7.580 8.240 7.473 8.127 361,054 +0.57(+7.59%)
Jul 07, 2008 7.920 8.000 7.553 7.553 433,158 +0.31(+4.23%)
Jul 04, 2008 7.140 7.360 7.133 7.247 160,419 +0.00(+0.00%)
Jul 03, 2008 7.140 7.360 7.133 7.247 160,419 +0.13(+1.78%)
Jul 02, 2008 7.253 7.420 7.093 7.120 212,953 -0.15(-2.11%)
Jul 01, 2008 7.167 7.807 7.080 7.273 279,844 -0.01(-0.09%)
Jun 30, 2008 7.100 7.467 7.080 7.280 278,043 +0.22(+3.12%)
Jun 27, 2008 7.240 7.240 7.000 7.060 545,863 -0.21(-2.93%)
Jun 26, 2008 7.313 7.373 7.180 7.273 214,833 -0.12(-1.62%)
Jun 25, 2008 7.547 7.640 7.287 7.393 316,071 -0.15(-2.03%)
Jun 24, 2008 8.020 8.213 7.540 7.547 219,891 -0.55(-6.83%)
Jun 23, 2008 8.293 8.387 7.907 8.100 75,079 -0.15(-1.86%)
Jun 20, 2008 8.527 8.660 8.113 8.253 198,322 -0.31(-3.58%)
Jun 19, 2008 8.180 8.620 8.180 8.560 96,231 +0.36(+4.39%)
Jun 18, 2008 7.907 8.307 7.907 8.200 195,847 +0.25(+3.10%)
Jun 17, 2008 7.927 8.093 7.700 7.953 246,828 +0.07(+0.85%)
Jun 16, 2008 8.100 8.207 7.520 7.887 302,319 -0.26(-3.19%)
Jun 13, 2008 8.353 8.573 8.040 8.147 202,062 -0.09(-1.13%)
Jun 12, 2008 8.613 8.853 8.220 8.240 148,120 -0.29(-3.44%)
Jun 11, 2008 8.740 8.793 8.440 8.533 84,694 -0.26(-2.96%)
Jun 10, 2008 8.700 8.900 8.667 8.793 317,986 -0.15(-1.64%)
Jun 09, 2008 9.153 9.220 8.873 8.940 93,691 -0.20(-2.19%)
Jun 06, 2008 9.500 9.500 9.100 9.140 193,156 -0.46(-4.79%)
Jun 05, 2008 9.253 9.713 9.253 9.600 131,131 +0.33(+3.60%)
Jun 04, 2008 9.100 9.627 9.100 9.267 184,929 +0.11(+1.24%)
Jun 03, 2008 9.147 9.253 9.020 9.153 153,247 +0.06(+0.66%)
Jun 02, 2008 9.253 9.253 9.020 9.093 125,538 -0.18(-1.94%)
May 30, 2008 9.240 9.307 9.107 9.273 91,927 +0.06(+0.65%)
May 29, 2008 9.153 9.313 9.147 9.213 150,873 +0.01(+0.14%)
May 28, 2008 9.380 9.380 9.160 9.200 68,299 -0.11(-1.15%)
May 27, 2008 9.107 9.340 9.033 9.307 61,324 +0.19(+2.12%)
May 26, 2008 9.127 9.153 9.000 9.113 172,890 +0.00(+0.00%)
May 23, 2008 9.127 9.153 9.000 9.113 172,890 -0.05(-0.58%)
May 22, 2008 9.207 9.396 9.120 9.167 121,828 -0.04(-0.43%)
May 21, 2008 9.520 9.520 9.000 9.207 173,487 -0.29(-3.02%)
May 20, 2008 9.540 9.683 9.293 9.493 96,948 -0.11(-1.11%)
May 19, 2008 9.293 9.987 9.187 9.600 161,094 +0.32(+3.45%)
May 16, 2008 9.373 9.373 9.187 9.280 74,754 -0.04(-0.43%)
May 15, 2008 9.373 9.473 9.180 9.320 71,709 -0.07(-0.71%)
May 14, 2008 9.467 9.620 9.320 9.387 60,444 -0.03(-0.28%)
May 13, 2008 9.187 9.453 9.120 9.413 89,728 +0.24(+2.62%)
May 12, 2008 9.207 9.327 9.047 9.173 118,219 +0.02(+0.22%)
May 09, 2008 9.207 9.227 9.120 9.153 125,997 -0.16(-1.72%)
May 08, 2008 9.307 9.400 9.153 9.313 95,160 +0.05(+0.50%)
May 07, 2008 9.153 9.533 9.133 9.267 108,127 -0.20(-2.11%)
May 06, 2008 9.267 9.613 9.007 9.467 116,202 +0.11(+1.14%)
May 05, 2008 9.873 9.873 9.307 9.360 66,402 -0.58(-5.84%)
May 02, 2008 9.953 10.17 9.727 9.940 131,355 +0.15(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.